Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 3.640 | 3.670 | 3.590 | 3.640 | 41,961 | +0.02(+0.55%) |
Jun 20, 2024 | 3.580 | 3.700 | 3.550 | 3.620 | 18,643 | +0.02(+0.56%) |
Jun 18, 2024 | 3.700 | 3.750 | 3.600 | 3.600 | 30,127 | -0.04(-1.10%) |
Jun 17, 2024 | 3.660 | 3.739 | 3.640 | 3.640 | 11,902 | -0.09(-2.41%) |
Jun 14, 2024 | 3.810 | 3.810 | 3.660 | 3.730 | 26,162 | -0.08(-2.10%) |
Jun 13, 2024 | 3.740 | 3.840 | 3.600 | 3.810 | 25,747 | +0.07(+1.87%) |
Jun 12, 2024 | 3.970 | 3.980 | 3.684 | 3.740 | 32,824 | -0.20(-5.08%) |
Jun 11, 2024 | 3.720 | 3.970 | 3.720 | 3.940 | 71,709 | +0.30(+8.24%) |
Jun 10, 2024 | 3.520 | 3.650 | 3.520 | 3.640 | 22,165 | +0.12(+3.41%) |
Jun 07, 2024 | 3.500 | 3.570 | 3.500 | 3.520 | 7,254 | +0.02(+0.57%) |
Jun 06, 2024 | 3.600 | 3.610 | 3.500 | 3.500 | 6,888 | -0.07(-1.96%) |
Jun 05, 2024 | 3.520 | 3.660 | 3.520 | 3.570 | 20,406 | +0.06(+1.71%) |
Jun 04, 2024 | 3.580 | 3.640 | 3.450 | 3.510 | 19,301 | -0.14(-3.84%) |
Jun 03, 2024 | 3.750 | 3.830 | 3.590 | 3.650 | 26,378 | -0.07(-1.88%) |
May 31, 2024 | 3.820 | 3.850 | 3.690 | 3.720 | 10,505 | -0.08(-2.11%) |
May 30, 2024 | 3.800 | 3.890 | 3.800 | 3.800 | 26,765 | +0.01(+0.26%) |
May 29, 2024 | 3.720 | 3.795 | 3.600 | 3.790 | 18,265 | +0.10(+2.71%) |
May 28, 2024 | 3.690 | 3.849 | 3.648 | 3.690 | 28,480 | +0.06(+1.65%) |
May 24, 2024 | 3.490 | 3.660 | 3.490 | 3.630 | 7,790 | +0.14(+4.01%) |
May 23, 2024 | 3.630 | 3.629 | 3.480 | 3.490 | 19,211 | -0.10(-2.79%) |
May 22, 2024 | 3.700 | 3.700 | 3.555 | 3.590 | 14,906 | -0.08(-2.18%) |
May 21, 2024 | 3.690 | 3.690 | 3.630 | 3.670 | 13,679 | +0.04(+1.10%) |
May 20, 2024 | 3.700 | 3.800 | 3.600 | 3.630 | 25,272 | -0.08(-2.16%) |
May 17, 2024 | 3.930 | 3.938 | 3.650 | 3.710 | 21,739 | -0.27(-6.78%) |
May 16, 2024 | 3.850 | 4.090 | 3.840 | 3.980 | 63,781 | +0.14(+3.65%) |
May 15, 2024 | 3.830 | 3.910 | 3.750 | 3.840 | 12,155 | +0.02(+0.52%) |
May 14, 2024 | 3.450 | 3.900 | 3.450 | 3.820 | 65,395 | +0.34(+9.77%) |
May 13, 2024 | 3.530 | 3.671 | 3.460 | 3.480 | 55,702 | +0.00(+0.00%) |
May 10, 2024 | 3.750 | 3.779 | 3.450 | 3.480 | 70,491 | -0.26(-6.95%) |
May 09, 2024 | 4.200 | 4.200 | 3.700 | 3.740 | 131,146 | -0.45(-10.74%) |
May 08, 2024 | 3.810 | 4.260 | 3.810 | 4.190 | 129,955 | +0.38(+9.97%) |
May 07, 2024 | 3.897 | 3.920 | 3.741 | 3.810 | 90,980 | -0.02(-0.52%) |
May 06, 2024 | 3.920 | 3.920 | 3.790 | 3.830 | 40,646 | -0.03(-0.78%) |
May 03, 2024 | 3.650 | 3.910 | 3.650 | 3.860 | 61,304 | +0.23(+6.34%) |
May 02, 2024 | 3.540 | 3.650 | 3.540 | 3.630 | 22,995 | +0.09(+2.54%) |
May 01, 2024 | 3.510 | 3.560 | 3.480 | 3.540 | 6,922 | +0.05(+1.43%) |
Apr 30, 2024 | 3.535 | 3.535 | 3.460 | 3.490 | 15,097 | -0.06(-1.69%) |
Apr 29, 2024 | 3.590 | 3.640 | 3.460 | 3.550 | 24,964 | -0.05(-1.39%) |
Apr 26, 2024 | 3.590 | 3.650 | 3.500 | 3.600 | 16,912 | +0.05(+1.41%) |
Apr 25, 2024 | 3.450 | 3.604 | 3.450 | 3.550 | 8,491 | +0.08(+2.31%) |
Apr 24, 2024 | 3.610 | 3.620 | 3.450 | 3.470 | 20,214 | -0.08(-2.25%) |
Apr 23, 2024 | 3.580 | 3.670 | 3.526 | 3.550 | 8,503 | -0.03(-0.84%) |
Apr 22, 2024 | 3.590 | 3.670 | 3.540 | 3.580 | 14,732 | -0.01(-0.28%) |
Apr 19, 2024 | 3.570 | 3.700 | 3.550 | 3.590 | 25,820 | +0.01(+0.28%) |
Apr 18, 2024 | 3.530 | 3.700 | 3.530 | 3.580 | 35,377 | +0.01(+0.28%) |
Apr 17, 2024 | 3.670 | 3.670 | 3.570 | 3.570 | 25,477 | -0.07(-1.92%) |
Apr 16, 2024 | 3.560 | 3.640 | 3.449 | 3.640 | 37,258 | +0.11(+3.12%) |
Apr 15, 2024 | 3.560 | 3.720 | 3.485 | 3.530 | 46,166 | -0.13(-3.55%) |
Apr 12, 2024 | 3.820 | 3.880 | 3.560 | 3.660 | 66,682 | -0.19(-4.94%) |
Apr 11, 2024 | 3.900 | 3.930 | 3.780 | 3.850 | 27,671 | -0.08(-2.04%) |
Apr 10, 2024 | 3.960 | 3.980 | 3.860 | 3.930 | 26,633 | -0.01(-0.25%) |
Apr 09, 2024 | 3.930 | 3.990 | 3.870 | 3.940 | 12,895 | +0.07(+1.81%) |
Apr 08, 2024 | 3.980 | 4.090 | 3.790 | 3.870 | 135,518 | -0.10(-2.52%) |
Apr 05, 2024 | 3.980 | 3.990 | 3.920 | 3.970 | 41,409 | +0.02(+0.51%) |
Apr 04, 2024 | 3.990 | 3.990 | 3.860 | 3.950 | 31,789 | +0.00(+0.00%) |
Apr 03, 2024 | 3.950 | 4.000 | 3.840 | 3.950 | 50,560 | -0.05(-1.25%) |
Apr 02, 2024 | 3.840 | 4.000 | 3.771 | 4.000 | 54,429 | +0.15(+3.76%) |